Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Energy Services LP (NY: EMES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 39.95 40.29 39.51 40.05 99,082 -0.26(-0.64%)
Jan 30, 2014 40.42 40.67 40.19 40.31 120,453 +0.39(+0.97%)
Jan 29, 2014 39.90 40.28 39.46 39.92 124,569 -0.05(-0.13%)
Jan 28, 2014 38.95 40.17 38.92 39.97 217,626 +1.00(+2.57%)
Jan 27, 2014 39.51 40.89 38.94 38.97 315,233 -0.24(-0.62%)
Jan 24, 2014 39.13 41.35 38.89 39.21 423,269 +0.51(+1.31%)
Jan 23, 2014 38.44 39.25 38.37 38.70 115,387 +0.35(+0.92%)
Jan 22, 2014 38.46 38.71 38.27 38.35 139,511 +0.06(+0.16%)
Jan 21, 2014 38.64 38.70 38.27 38.29 150,864 +0.13(+0.34%)
Jan 17, 2014 38.81 38.16 38.16 38.16 82,731 -0.40(-1.05%)
Jan 16, 2014 37.75 39.02 37.61 38.57 101,817 +0.82(+2.17%)
Jan 15, 2014 37.78 37.90 37.39 37.75 77,584 +0.13(+0.34%)
Jan 14, 2014 37.91 37.91 37.56 37.62 108,246 -0.22(-0.59%)
Jan 13, 2014 38.20 38.48 37.58 37.84 105,265 -0.27(-0.70%)
Jan 10, 2014 38.31 38.31 37.93 38.11 62,774 -0.03(-0.09%)
Jan 09, 2014 38.18 38.40 38.08 38.14 158,659 -0.03(-0.09%)
Jan 08, 2014 38.09 38.64 38.01 38.18 80,332 +0.22(+0.57%)
Jan 07, 2014 37.90 38.05 37.62 37.96 68,481 +0.34(+0.89%)
Jan 06, 2014 37.49 38.04 37.46 37.63 81,503 -0.05(-0.14%)
Jan 03, 2014 38.02 38.02 37.27 37.68 134,557 -0.19(-0.50%)
Jan 02, 2014 38.60 38.60 37.70 37.87 109,684 -0.34(-0.88%)
Dec 31, 2013 37.25 38.20 38.20 38.20 148,173 +1.08(+2.90%)
Dec 30, 2013 37.09 37.21 36.94 37.13 96,180 -0.09(-0.23%)
Dec 27, 2013 37.48 37.48 37.06 37.21 75,957 +0.01(+0.02%)
Dec 26, 2013 37.18 37.34 37.06 37.21 103,407 -0.03(-0.07%)
Dec 24, 2013 37.52 37.77 37.06 37.23 31,852 +0.10(+0.28%)
Dec 23, 2013 37.82 37.82 36.82 37.13 304,409 +0.03(+0.07%)
Dec 20, 2013 35.14 37.26 34.96 37.10 239,446 +1.82(+5.15%)
Dec 19, 2013 34.79 35.52 34.76 35.28 156,776 +0.66(+1.92%)
Dec 18, 2013 32.78 34.82 32.78 34.62 301,941 +1.87(+5.71%)
Dec 17, 2013 32.93 33.08 32.71 32.75 205,924 +0.00(+0.00%)
Dec 16, 2013 32.75 33.11 32.58 32.75 117,877 +0.09(+0.29%)
Dec 13, 2013 33.21 33.24 32.54 32.65 93,626 -0.09(-0.29%)
Dec 12, 2013 32.54 33.15 32.53 32.75 423,685 +0.00(+0.00%)
Dec 11, 2013 32.84 32.87 32.36 32.75 160,792 -0.04(-0.13%)
Dec 10, 2013 32.93 33.10 32.75 32.79 230,114 +0.07(+0.21%)
Dec 09, 2013 33.18 33.33 32.34 32.72 270,065 -0.12(-0.37%)
Dec 06, 2013 33.58 34.38 32.34 32.84 208,873 -0.46(-1.37%)
Dec 05, 2013 33.32 34.04 33.19 33.30 130,645 -0.35(-1.05%)
Dec 04, 2013 34.40 35.16 33.18 33.65 106,889 -0.49(-1.44%)
Dec 03, 2013 34.21 34.71 34.07 34.15 102,275 -0.02(-0.05%)
Dec 02, 2013 34.68 34.82 34.10 34.16 99,214 -0.26(-0.75%)
Nov 29, 2013 34.82 34.82 34.33 34.42 33,852 -0.13(-0.37%)
Nov 27, 2013 35.33 35.33 34.51 34.55 144,616 -0.15(-0.42%)
Nov 26, 2013 34.79 35.01 34.31 34.70 90,431 -0.02(-0.05%)
Nov 25, 2013 35.52 35.52 34.39 34.71 133,761 -0.49(-1.40%)
Nov 22, 2013 34.79 35.55 34.61 35.21 138,432 +0.78(+2.28%)
Nov 21, 2013 35.33 36.07 34.20 34.42 153,738 -0.74(-2.11%)
Nov 20, 2013 34.30 36.10 34.30 35.16 154,954 +0.84(+2.44%)
Nov 19, 2013 36.81 37.06 34.26 34.33 233,562 -1.84(-5.08%)
Nov 18, 2013 35.77 37.13 35.49 36.16 487,988 +1.52(+4.38%)
Nov 15, 2013 35.88 36.63 34.47 34.65 243,401 +0.16(+0.47%)
Nov 14, 2013 33.46 34.71 33.07 34.48 275,793 +3.55(+11.48%)
Nov 12, 2013 31.18 31.68 30.44 30.93 299,088 -0.69(-2.18%)
Nov 11, 2013 32.58 33.17 30.30 31.62 255,021 -0.51(-1.58%)
Nov 08, 2013 32.32 32.75 30.72 32.13 251,030 -0.28(-0.85%)
Nov 07, 2013 34.21 34.60 31.13 32.40 259,511 -1.47(-4.35%)
Nov 06, 2013 35.43 35.70 33.77 33.88 163,962 -1.72(-4.82%)
Nov 05, 2013 34.04 37.92 33.65 35.59 196,305 +1.58(+4.64%)
Nov 04, 2013 32.54 34.02 32.47 34.02 140,010 +1.60(+4.95%)
Nov 01, 2013 31.92 32.58 31.76 32.41 105,028 +0.45(+1.40%)
Oct 31, 2013 31.76 32.24 30.46 31.97 176,530 +0.20(+0.64%)
Oct 30, 2013 33.02 33.36 31.60 31.76 91,661 -0.83(-2.56%)
Oct 29, 2013 32.03 32.68 31.55 32.60 113,074 +0.56(+1.74%)
Oct 28, 2013 32.02 32.70 31.73 32.04 229,562 +0.38(+1.20%)
Oct 25, 2013 30.59 31.77 30.55 31.66 182,024 +1.73(+5.77%)
Oct 24, 2013 29.18 30.01 28.82 29.94 127,310 +0.81(+2.78%)
Oct 23, 2013 29.25 29.55 29.07 29.13 113,724 -0.26(-0.89%)
Oct 22, 2013 30.67 30.68 29.30 29.39 277,637 -1.79(-5.73%)
Oct 21, 2013 31.33 32.16 30.94 31.17 178,992 +0.47(+1.54%)
Oct 18, 2013 30.32 30.75 29.73 30.70 96,810 +0.81(+2.71%)
Oct 17, 2013 29.49 30.94 29.21 29.89 235,069 +0.88(+3.05%)
Oct 16, 2013 28.28 29.40 28.23 29.01 145,543 +0.73(+2.59%)
Oct 15, 2013 27.38 28.50 27.07 28.28 174,283 +1.31(+4.88%)
Oct 14, 2013 26.92 27.05 26.77 26.96 156,603 +0.03(+0.09%)
Oct 11, 2013 26.88 27.16 26.39 26.94 142,811 +0.02(+0.06%)
Oct 10, 2013 26.96 27.09 26.45 26.92 131,806 -0.04(-0.16%)
Oct 09, 2013 25.37 27.58 25.37 26.96 224,195 +1.60(+6.31%)
Oct 08, 2013 25.37 25.61 25.29 25.36 51,082 +0.02(+0.07%)
Oct 07, 2013 25.40 25.68 25.29 25.34 56,254 -0.19(-0.76%)
Oct 04, 2013 25.55 25.71 25.39 25.54 128,940 +0.11(+0.43%)
Oct 03, 2013 25.95 26.62 25.41 25.43 102,080 -0.67(-2.55%)
Oct 02, 2013 25.49 26.43 25.37 26.09 89,572 +0.56(+2.18%)
Oct 01, 2013 25.87 25.87 25.27 25.54 109,760 -0.72(-2.73%)
Sep 27, 2013 26.22 26.81 24.93 26.25 233,739 -0.14(-0.54%)
Sep 26, 2013 26.85 26.96 26.40 26.40 66,051 -0.36(-1.35%)
Sep 25, 2013 26.76 27.04 26.75 26.76 66,206 +0.04(+0.16%)
Sep 24, 2013 26.60 27.11 26.57 26.72 80,840 +0.18(+0.67%)
Sep 23, 2013 26.88 27.03 26.54 26.54 86,736 -0.39(-1.44%)
Sep 20, 2013 27.22 27.59 26.79 26.93 96,939 -0.37(-1.36%)
Sep 19, 2013 26.96 27.59 26.30 27.30 387,303 +0.36(+1.35%)
Sep 18, 2013 26.95 26.95 26.33 26.94 113,321 +0.15(+0.57%)
Sep 17, 2013 26.97 27.09 26.58 26.79 77,634 -0.19(-0.69%)
Sep 16, 2013 27.19 27.27 26.89 26.97 140,869 +0.12(+0.44%)
Sep 13, 2013 27.04 27.15 25.54 26.85 177,758 -0.02(-0.06%)
Sep 12, 2013 27.34 27.34 26.63 26.87 98,960 -0.17(-0.62%)
Sep 11, 2013 27.43 27.43 26.55 27.04 124,878 -0.32(-1.17%)
Sep 10, 2013 27.80 27.80 27.15 27.36 178,895 +0.09(+0.34%)
Sep 09, 2013 27.08 27.46 26.72 27.27 154,695 +0.76(+2.86%)
Sep 06, 2013 26.79 26.79 26.12 26.51 114,435 -0.34(-1.26%)
Sep 05, 2013 26.24 27.39 25.91 26.84 189,721 +0.72(+2.74%)
Sep 04, 2013 25.36 26.13 24.76 26.13 233,099 +0.72(+2.85%)
Sep 03, 2013 25.05 25.49 24.22 25.40 197,191 +1.13(+4.65%)
Aug 30, 2013 24.84 24.84 24.07 24.27 123,762 -0.56(-2.27%)
Aug 29, 2013 23.42 25.13 23.28 24.84 385,502 +1.45(+6.20%)
Aug 28, 2013 22.50 23.69 22.33 23.39 122,951 +0.72(+3.20%)
Aug 27, 2013 23.96 24.13 22.19 22.66 291,168 -1.31(-5.45%)
Aug 26, 2013 23.76 24.29 23.43 23.97 125,852 +0.42(+1.79%)
Aug 23, 2013 24.22 24.67 23.24 23.55 369,323 -1.18(-4.77%)
Aug 22, 2013 24.43 25.06 24.01 24.73 334,290 -0.35(-1.38%)
Aug 21, 2013 25.18 25.54 24.43 25.07 427,587 +0.24(+0.98%)
Aug 20, 2013 24.67 25.07 24.06 24.83 358,113 +0.24(+0.96%)
Aug 19, 2013 24.13 25.67 23.95 24.59 343,780 +0.69(+2.89%)
Aug 16, 2013 23.51 24.85 23.41 23.90 449,006 +0.52(+2.23%)
Aug 15, 2013 23.33 24.08 22.83 23.38 377,990 -0.06(-0.25%)
Aug 14, 2013 21.69 24.01 21.68 23.44 572,998 +1.70(+7.83%)
Aug 13, 2013 22.33 23.09 21.70 21.74 512,770 +0.00(+0.00%)
Aug 12, 2013 21.15 22.33 21.15 21.74 770,935 +1.10(+5.31%)
Aug 09, 2013 20.93 20.93 20.47 20.64 76,255 -0.22(-1.05%)
Aug 08, 2013 20.90 21.14 20.78 20.86 67,681 +0.12(+0.57%)
Aug 07, 2013 21.21 21.44 20.47 20.74 224,630 -0.40(-1.91%)
Aug 06, 2013 20.96 21.27 20.95 21.15 163,514 +0.13(+0.64%)
Aug 05, 2013 20.50 21.02 20.22 21.01 84,291 +0.50(+2.42%)
Aug 02, 2013 20.07 20.62 19.83 20.52 57,404 -0.13(-0.61%)
Aug 01, 2013 20.67 20.84 20.08 20.64 183,539 -0.06(-0.29%)
Jul 31, 2013 21.17 21.17 20.59 20.70 91,008 +0.08(+0.37%)
Jul 30, 2013 20.56 20.81 20.43 20.63 111,555 +0.17(+0.82%)
Jul 29, 2013 21.20 21.20 20.37 20.46 269,765 -0.72(-3.42%)
Jul 26, 2013 21.32 21.56 21.06 21.18 144,567 +0.03(+0.12%)
Jul 25, 2013 20.80 21.81 20.68 21.16 246,516 +0.70(+3.42%)
Jul 24, 2013 20.56 20.63 20.14 20.46 335,344 +0.13(+0.62%)
Jul 23, 2013 20.56 20.83 20.31 20.33 163,013 -0.25(-1.23%)
Jul 22, 2013 20.07 21.26 20.02 20.58 247,100 +0.56(+2.82%)
Jul 19, 2013 19.44 20.11 19.33 20.02 220,029 +0.47(+2.41%)
Jul 18, 2013 19.37 19.63 19.25 19.55 76,375 +0.29(+1.53%)
Jul 17, 2013 19.12 19.34 18.71 19.25 158,931 +0.38(+2.01%)
Jul 16, 2013 18.64 18.96 18.40 18.87 276,021 +0.28(+1.50%)
Jul 15, 2013 18.54 18.60 18.23 18.60 131,464 +0.11(+0.59%)
Jul 12, 2013 18.02 18.49 18.01 18.49 128,987 +0.37(+2.05%)
Jul 11, 2013 18.44 18.44 17.93 18.11 124,510 +0.19(+1.08%)
Jul 10, 2013 17.86 18.11 17.86 17.92 68,482 -0.06(-0.33%)
Jul 09, 2013 18.23 18.23 17.74 17.98 139,680 +0.09(+0.52%)
Jul 08, 2013 17.79 18.04 17.69 17.89 106,545 +0.12(+0.66%)
Jul 05, 2013 17.80 18.06 17.58 17.77 117,204 +0.29(+1.64%)
Jul 03, 2013 18.37 18.37 16.90 17.48 346,033 -0.88(-4.77%)
Jul 02, 2013 18.28 18.48 18.04 18.36 121,033 +0.17(+0.93%)
Jul 01, 2013 17.98 18.39 17.85 18.19 218,437 +0.55(+3.10%)
Jun 28, 2013 17.61 18.06 17.26 17.64 182,310 +1.06(+6.40%)
Jun 26, 2013 16.42 17.02 16.30 16.58 276,097 +0.40(+2.50%)
Jun 25, 2013 15.85 16.38 15.85 16.18 204,075 +0.39(+2.45%)
Jun 24, 2013 16.62 16.62 15.69 15.79 434,244 -0.57(-3.50%)
Jun 21, 2013 16.85 17.05 16.13 16.36 189,122 -0.41(-2.46%)
Jun 20, 2013 17.26 17.48 16.47 16.78 218,177 -0.58(-3.35%)
Jun 19, 2013 17.69 17.69 17.36 17.36 102,117 -0.12(-0.68%)
Jun 18, 2013 17.63 17.69 17.41 17.47 114,502 -0.01(-0.05%)
Jun 17, 2013 17.66 17.86 17.36 17.48 135,149 -0.08(-0.48%)
Jun 14, 2013 17.61 17.78 17.32 17.57 141,523 +0.08(+0.48%)
Jun 13, 2013 17.16 17.48 16.86 17.48 174,132 +0.28(+1.62%)
Jun 12, 2013 17.14 17.48 17.14 17.21 124,825 +0.10(+0.59%)
Jun 11, 2013 17.27 17.36 17.07 17.10 197,598 -0.41(-2.36%)
Jun 10, 2013 17.44 17.58 17.36 17.52 180,166 +0.16(+0.92%)
Jun 07, 2013 17.25 17.60 17.10 17.36 198,268 +0.14(+0.83%)
Jun 06, 2013 16.77 17.30 16.77 17.21 220,015 +0.39(+2.30%)
Jun 05, 2013 17.27 17.58 16.81 16.83 503,477 -0.47(-2.73%)
Jun 04, 2013 16.92 17.30 16.56 17.30 1,009,135 +0.68(+4.11%)
Jun 03, 2013 15.76 16.75 15.76 16.62 827,862 +1.04(+6.65%)
May 31, 2013 15.58 15.76 15.47 15.58 254,963 -0.03(-0.16%)
May 30, 2013 15.28 15.70 15.28 15.60 335,885 +0.35(+2.32%)
May 29, 2013 15.19 15.33 15.08 15.25 297,465 -0.01(-0.06%)
May 28, 2013 15.13 15.32 15.00 15.26 356,404 +0.20(+1.34%)
May 24, 2013 14.64 15.09 14.64 15.06 400,541 +0.44(+3.00%)
May 23, 2013 14.92 15.00 14.60 14.62 343,175 -0.42(-2.80%)
May 22, 2013 14.69 15.16 14.69 15.04 516,925 +0.32(+2.17%)
May 21, 2013 14.45 14.91 14.45 14.72 333,722 +0.27(+1.87%)
May 20, 2013 14.41 14.60 14.32 14.45 415,465 +0.09(+0.65%)
May 17, 2013 14.15 14.37 14.15 14.36 249,019 +0.20(+1.43%)
May 16, 2013 14.12 14.24 14.12 14.15 241,224 +0.00(+0.00%)
May 15, 2013 14.18 14.20 14.12 14.15 223,098 +0.04(+0.30%)
May 13, 2013 14.10 14.18 14.07 14.11 244,845 +0.04(+0.30%)
May 10, 2013 13.94 14.20 13.85 14.07 855,031 +0.13(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.